Options Chain for LOWES COS INC COM (LOW) - $225.73 as of 5/30/2025 9:26:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 84.65 | 88.35 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 145.00 | 79.65 | 83.35 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 150.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||||
| 155.00 | 69.70 | 73.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 160.00 | 64.75 | 68.55 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 165.00 | 59.80 | 63.60 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 170.00 | 54.95 | 58.65 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 175.00 | 50.00 | 53.75 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 180.00 | 45.15 | 48.85 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 185.00 | 40.25 | 44.00 | % | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 190.00 | 35.45 | 39.20 | % | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.04 | 5/30/2025 3:59:56 PM EST | |||
| 195.00 | 30.75 | 34.45 | % | 0 | 0 | 0.46 | 0.93 | 0.01 | -0.05 | 5/30/2025 3:59:56 PM EST | |||
| 200.00 | 26.30 | 29.55 | % | 0 | 0 | 0.40 | 0.90 | 0.01 | -0.06 | 5/30/2025 3:59:56 PM EST | |||
| 205.00 | 21.70 | 25.15 | % | 0 | 0 | 0.38 | 0.86 | 0.01 | -0.07 | 5/30/2025 3:59:56 PM EST | |||
| 210.00 | 17.75 | 20.75 | % | 0 | 0 | 0.29 | 0.80 | 0.01 | -0.08 | 5/30/2025 3:59:56 PM EST | |||
| 215.00 | 14.00 | 16.75 | % | 0 | 0 | 0.28 | 0.74 | 0.02 | -0.09 | 5/30/2025 3:59:56 PM EST | |||
| 220.00 | 10.65 | 12.10 | % | 0 | 0 | 0.26 | 0.65 | 0.02 | -0.10 | 5/30/2025 3:59:56 PM EST | |||
| 225.00 | 7.75 | 8.70 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.55 | 0.02 | -0.10 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 230.00 | 4.35 | 6.10 | 5.30 | +0.64 | +13.74% | 1 | 6 | 0.22 | 0.44 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 235.00 | 3.25 | 4.10 | 3.09 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.33 | 0.02 | -0.08 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 240.00 | 1.58 | 2.96 | % | 0 | 0 | 0.22 | 0.22 | 0.02 | -0.06 | 5/30/2025 3:59:56 PM EST | |||
| 245.00 | 0.84 | 1.68 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.14 | 0.01 | -0.05 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 1.38 | % | 0 | 0 | 0.25 | 0.09 | 0.01 | -0.04 | 5/30/2025 3:59:56 PM EST | |||
| 255.00 | 0.00 | 2.46 | % | 0 | 0 | 0.35 | 0.05 | 0.01 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.32 | % | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 2.25 | % | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.21 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 275.00 | 0.00 | 2.19 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.18 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.17 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.17 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 295.00 | 0.00 | 2.17 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.17 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 305.00 | 0.00 | 2.16 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 2.16 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 315.00 | 0.00 | 2.16 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 2.16 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 325.00 | 0.00 | 2.16 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 330.00 | 0.00 | 2.16 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.13 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.14 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.16 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.18 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.21 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.25 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.40 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.38 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.49 | % | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.65 | % | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.04 | 5/30/2025 3:59:56 PM EST | |||
| 195.00 | 0.51 | 0.96 | % | 0 | 0 | 0.30 | -0.07 | 0.01 | -0.05 | 5/30/2025 3:59:56 PM EST | |||
| 200.00 | 0.85 | 1.35 | % | 0 | 0 | 0.29 | -0.10 | 0.01 | -0.06 | 5/30/2025 3:59:56 PM EST | |||
| 205.00 | 1.07 | 2.31 | 1.89 | -0.01 | -0.53% | 1 | 10 | 0.28 | -0.14 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 210.00 | 1.76 | 2.60 | 2.64 | +0.27 | +11.40% | 9 | 1 | 0.26 | -0.20 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 215.00 | 2.69 | 3.45 | 3.75 | +0.28 | +8.07% | 2 | 1 | 0.25 | -0.26 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 220.00 | 2.86 | 4.85 | 5.30 | % | 3 | 0 | 0.22 | -0.35 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 225.00 | 6.15 | 6.85 | 7.35 | % | 1 | 0 | 0.24 | -0.45 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 230.00 | 8.55 | 9.25 | 9.50 | 0.00 | 0.00% | 0 | 10 | 0.23 | -0.56 | 0.02 | -0.09 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 235.00 | 10.55 | 12.95 | % | 0 | 0 | 0.21 | -0.67 | 0.02 | -0.08 | 5/30/2025 3:59:56 PM EST | |||
| 240.00 | 13.60 | 17.35 | % | 0 | 0 | 0.30 | -0.78 | 0.02 | -0.06 | 5/30/2025 3:59:56 PM EST | |||
| 245.00 | 17.95 | 21.50 | % | 0 | 0 | 0.31 | -0.86 | 0.01 | -0.05 | 5/30/2025 3:59:56 PM EST | |||
| 250.00 | 22.50 | 26.20 | % | 0 | 0 | 0.34 | -0.91 | 0.01 | -0.04 | 5/30/2025 3:59:56 PM EST | |||
| 255.00 | 27.35 | 31.10 | % | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 260.00 | 32.30 | 36.00 | % | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 265.00 | 37.30 | 41.10 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 270.00 | 42.35 | 46.40 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 275.00 | 47.30 | 51.10 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 280.00 | 52.30 | 56.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 285.00 | 57.30 | 61.10 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 290.00 | 62.30 | 66.10 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 295.00 | 67.30 | 71.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 300.00 | 72.35 | 76.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 305.00 | 77.30 | 81.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 310.00 | 82.35 | 86.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 315.00 | 87.30 | 91.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 320.00 | 92.35 | 96.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 325.00 | 97.30 | 101.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 330.00 | 102.30 | 106.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |